CTCP Đầu tư Nam Long (nlg)

27.05
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-05-20) 		1.88 7.49% 41,618,500 2,551,829 0
24.77
28
27.05
2 tháng
(2026-04-20) 		-0.96 -3.43% 81,078,600 -3,536,762 0
24.77
28.01
27.05
3 tháng
(2026-03-23) 		1.15 4.44% 156,860,000 -7,872,796 -123.1
24.77
29.29
27.05
6 tháng
(2025-12-22) 		-4.98 -15.56% 351,822,700 -28,132,396 -706.6
23.74
32.03
27.05
12 tháng
(2025-06-24) 		-6.21 -18.68% 764,024,000 -28,037,605 -699.3
23.74
42.25
27.05
24 tháng
(2024-07-01) 		-10.04 -27.06% 1,316,530,800 -38,811,920 -1,592.9
23.02
42.25
27.05
36 tháng
(2023-07-05) 		-2.47 -8.36% 2,053,347,300 -23,676,111 -938.9
23.02
42.25
27.05
60 tháng
(2021-07-15) 		-0.94 -3.35% 3,638,130,600 -33,117,936 -2,234.8
15.22
55.55
27.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/04/2023
24.97
 4,312,000 23.36 24.97 23.80 15,000 38,410 -0.7
31/03/2023
23.36
 2,958,100 22.14 23.36 21.92 443,880 22,000 11.3
30/03/2023
22.14
 847,200 22.01 22.32 22.01 60,000 2,620 1.4
29/03/2023
22.01
 897,400 22.18 22.18 21.71 256,900 200,000 1.4
28/03/2023
22.18
 1,404,600 22.23 22.49 21.84 413,000 62,700 8.9
27/03/2023
22.23
 1,216,200 21.71 22.40 21.75 335,501 13,310 8.2
24/03/2023
21.71
 2,396,800 20.31 21.71 20.44 810,800 44,200 18.5
23/03/2023
20.31
 1,257,300 20.14 20.66 19.96 271,200 439,700 -3.9
22/03/2023
20.14
 923,500 20.14 20.66 20.14 44,700 222,600 -4.2
21/03/2023
20.14
 1,298,100 19.87 20.27 19.87 987,910 926,892 -6.8
20/03/2023
19.87
 1,618,700 20.79 20.92 19.87 218,000 649,939 -9.8
17/03/2023
20.79
 833,000 21.01 21.53 20.79 31,200 198,300 -4.0
16/03/2023
21.01
 446,500 21.75 21.75 21.01 4,800 221,000 -5.2
15/03/2023
21.75
 1,436,800 20.83 21.84 21.01 118,700 530,050 -10.3
14/03/2023
20.83
 1,221,700 21.27 21.36 20.49 89,100 468,000 -9.1
13/03/2023
21.27
 1,698,700 22.05 22.14 21.27 9,010 758,258 -18.3
10/03/2023
22.05
 1,275,200 22.40 22.40 21.88 605,700 645,006 -1.0
09/03/2023
22.40
 942,600 22.40 22.75 22.14 53,600 172,400 -3.1
08/03/2023
22.40
 774,400 22.32 22.40 21.53 97,300 197,100 -2.6
07/03/2023
22.32
 648,300 22.32 22.45 21.97 258,600 225,200 0.9
06/03/2023
22.32
 1,548,300 21.79 23.27 22.32 174,600 705,900 -13.6
03/03/2023
21.79
 1,022,100 22.01 22.10 21.23 100,200 392,585 -7.3
02/03/2023
22.01
 585,000 21.97 22.49 21.88 0 398,500 -10.1
01/03/2023
21.97
 1,664,200 22.40 22.40 21.79 70,710 1,213,700 -28.8
28/02/2023
22.40
 792,300 22.84 23.10 22.40 100 478,700 -12.3
27/02/2023
22.84
 1,222,700 22.71 23.10 22.23 29,700 580,500 -14.4
24/02/2023
22.71
 973,800 23.54 23.54 22.66 101,600 361,800 -6.8
23/02/2023
23.54
 1,595,900 23.62 23.97 22.49 269,220 601,000 -9.0
22/02/2023
23.62
 1,134,100 25.28 25.28 23.62 81,000 357,800 -7.5
21/02/2023
25.28
 1,673,800 25.72 26.46 25.02 230,200 698,500 -13.6
20/02/2023
25.72
 1,211,500 24.93 25.72 25.11 95,700 303,706 -6.1
17/02/2023
24.93
 503,000 24.93 25.37 24.76 50,000 134,800 -2.4
16/02/2023
24.93
 1,567,300 23.45 24.93 23.62 500,800 499,037 0.1
15/02/2023
23.45
 315,900 22.75 23.45 22.66 160,400 89,016 1.9
14/02/2023
22.75
 547,100 22.49 22.88 22.49 196,400 139,727 1.5
13/02/2023
22.49
 1,203,200 23.32 23.32 22.40 70,200 395,900 -8.4
10/02/2023
23.32
 393,300 23.23 23.58 23.10 12,600 12,400 0.0
09/02/2023
23.23
 324,300 23.54 23.71 23.19 113,200 900 3.0
08/02/2023
23.54
 781,100 24.15 24.15 23.23 49,400 224,000 -4.7
07/02/2023
24.15
 482,900 24.15 24.23 23.54 153,500 1,500 4.2
06/02/2023
24.15
 311,900 24.15 24.23 23.88 53,610 1,400 1.4
03/02/2023
24.15
 297,100 24.23 24.58 24.06 138,910 2,500 3.8
02/02/2023
24.23
 911,200 24.23 24.49 23.58 517,000 183,500 9.3
01/02/2023
24.23
 1,770,100 25.45 25.80 24.23 385,600 473,100 -2.4
31/01/2023
25.45
 627,700 25.63 25.72 25.15 91,900 8,773 2.4
30/01/2023
25.63
 1,729,300 24.84 25.67 24.41 501,500 352,007 4.4
27/01/2023
24.84
 742,800 24.89 25.19 24.71 315,500 34,600 8.0
19/01/2023
24.89
 912,000 24.19 25.02 23.97 544,900 17,100 15.1
18/01/2023
24.19
 844,200 23.10 24.32 23.10 160,000 15,900 4.0
17/01/2023
23.10
 999,600 22.32 23.45 22.45 210,600 352,700 -3.8
16/01/2023
22.32
 1,327,000 22.88 22.97 22.32 221,700 501,400 -7.2
13/01/2023
22.88
 1,554,400 23.27 23.93 22.75 347,600 643,107 -7.8
12/01/2023
23.27
 1,148,000 24.36 24.58 23.27 121,000 220,900 -2.7
11/01/2023
24.36
 650,900 24.15 25.19 23.88 32,200 273,400 -6.7
10/01/2023
24.15
 1,348,800 24.84 25.15 23.80 53,100 443,100 -10.8
09/01/2023
24.84
 898,300 26.28 26.28 24.84 167,400 195,700 -0.8
06/01/2023
26.28
 938,300 26.80 27.28 25.37 370,700 250,500 3.6
05/01/2023
26.80
 874,000 27.02 27.28 26.67 247,700 82,452 5.1
04/01/2023
27.02
 1,219,700 27.85 28.24 26.80 15,000 530,466 -16.0
03/01/2023
27.85
 2,060,300 27.02 27.85 26.72 877,840 1,029,800 -4.9
30/12/2022
27.02
 1,427,600 26.06 27.02 25.85 1,167,900 356,211 25.2
29/12/2022
26.06
 299,800 26.19 26.24 25.89 197,600 24,600 5.2
28/12/2022
26.19
 934,600 26.15 26.19 25.54 773,600 269,500 15.1
27/12/2022
26.15
 1,049,600 25.24 26.15 24.54 712,630 200,700 15.4
26/12/2022
25.24
 1,008,100 26.15 26.15 24.32 407,500 22,800 11.1
23/12/2022
26.15
 879,100 26.59 26.59 25.76 600,000 406,800 5.8
22/12/2022
26.59
 1,489,100 26.59 26.59 25.37 1,009,700 598,000 12.6
21/12/2022
26.59
 1,776,200 26.76 26.76 25.11 1,051,000 351,600 21.3
20/12/2022
26.76
 4,680,500 26.76 26.76 24.93 1,666,400 1,830,500 -5.0
19/12/2022
26.76
 1,671,800 26.59 26.85 26.46 893,100 660,300 7.1
16/12/2022
26.59
 1,387,700 26.59 27.46 26.24 619,500 402,200 6.6
15/12/2022
26.59
 835,900 26.59 26.72 26.19 469,200 71,600 12.1
14/12/2022
26.59
 1,674,300 26.15 27.02 26.15 1,251,400 804,000 13.6
13/12/2022: Cổ tức tiền mặt tỉ lệ: 3%
13/12/2022
26.15
 1,729,500 24.63 26.15 24.06 1,134,500 530,900 18.1
12/12/2022
24.63
 1,809,800 26.05 26.05 24.63 869,100 427,200 12.6
09/12/2022
26.05
 2,230,600 25.88 26.05 24.58 1,396,200 1,141,300 7.7
08/12/2022
25.88
 2,692,800 24.37 25.88 24.50 1,463,000 787,700 20.3
07/12/2022
24.37
 2,917,000 25.23 25.23 23.81 1,931,000 1,437,000 14.0
06/12/2022
25.23
 4,298,700 25.79 25.79 24.28 2,703,400 823,486 55.0
05/12/2022
25.79
 3,439,500 25.32 25.88 24.58 1,396,700 829,000 17.0
02/12/2022
25.32
 3,324,400 23.76 25.40 23.63 1,766,900 136,697 47.8
01/12/2022
23.76
 6,461,300 24.58 25.79 23.72 3,001,000 3,185,700 -5.1
30/11/2022
24.58
 3,171,300 23.81 24.58 22.99 1,372,800 1,085,300 8.2
29/11/2022
23.81
 4,018,800 23.07 24.07 21.99 1,666,000 773,210 24.6
28/11/2022
23.07
 3,225,800 21.56 23.07 21.99 1,695,900 1,069,200 16.8
25/11/2022
21.56
 3,847,700 20.27 21.65 20.61 2,298,500 584,477 42.9
24/11/2022
20.27
 4,460,300 19.11 20.44 18.72 2,839,900 1,795,362 24.5
23/11/2022
19.11
 3,005,100 19.92 20.18 18.98 1,868,900 1,277,330 13.1
22/11/2022
19.92
 6,617,100 19.88 21.26 19.49 3,132,700 3,320,300 -4.3
21/11/2022
19.88
 5,515,400 18.59 19.88 19.45 3,446,100 2,751,888 16.0
18/11/2022
18.59
 5,056,600 17.38 18.59 17.55 3,274,200 1,256,493 43.5
17/11/2022
17.38
 3,412,800 16.26 17.38 16.78 2,454,600 949,300 30.3
16/11/2022
16.26
 4,930,400 15.22 16.26 14.19 1,848,400 761,800 20.5
15/11/2022
15.22
 3,072,900 16.35 16.35 15.22 2,138,100 732,300 24.8
14/11/2022
16.35
 2,116,900 16.73 16.73 15.70 1,402,900 603,000 15.2
11/11/2022
16.73
 3,827,300 16.22 16.82 15.53 2,605,642 602,300 38.9
10/11/2022
16.22
 3,185,900 17.42 17.42 16.22 1,711,600 563,200 21.6
09/11/2022
17.42
 2,462,900 17.25 18.42 16.99 907,700 930,708 -0.5
08/11/2022
17.25
 2,724,500 17.42 17.68 16.22 1,456,700 69,814 27.7
07/11/2022
17.42
 1,769,400 18.72 18.72 17.42 68,900 609,055 -10.9

Chính sách bảo mật | Điều khoản sử dụng |